Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.93 | 16.96 | 16.82 | 16.85 | 351,000 | -0.23(-1.35%) |
May 30, 2019 | 16.90 | 17.08 | 16.90 | 17.08 | 438,503 | +0.17(+1.00%) |
May 29, 2019 | 16.96 | 16.99 | 16.88 | 16.91 | 281,567 | -0.05(-0.32%) |
May 28, 2019 | 16.97 | 17.10 | 16.94 | 16.96 | 222,896 | -0.05(-0.32%) |
May 24, 2019 | 16.94 | 17.03 | 16.89 | 17.02 | 407,000 | +0.21(+1.25%) |
May 23, 2019 | 16.62 | 16.84 | 16.55 | 16.81 | 4,204,868 | -0.04(-0.24%) |
May 22, 2019 | 16.74 | 16.90 | 16.74 | 16.85 | 599,335 | -0.08(-0.47%) |
May 21, 2019 | 17.06 | 17.06 | 16.90 | 16.93 | 1,897,283 | -0.11(-0.65%) |
May 20, 2019 | 17.06 | 17.17 | 16.98 | 17.04 | 889,158 | +0.10(+0.57%) |
May 17, 2019 | 16.96 | 17.06 | 16.88 | 16.94 | 460,600 | +0.02(+0.14%) |
May 16, 2019 | 16.83 | 17.06 | 16.82 | 16.92 | 757,433 | +0.26(+1.56%) |
May 15, 2019 | 16.52 | 16.68 | 16.52 | 16.66 | 541,308 | +0.03(+0.18%) |
May 14, 2019 | 16.60 | 16.66 | 16.53 | 16.63 | 109,223 | +0.22(+1.34%) |
May 13, 2019 | 16.45 | 16.46 | 16.38 | 16.41 | 108,974 | -0.40(-2.38%) |
May 10, 2019 | 16.77 | 16.86 | 16.74 | 16.81 | 57,500 | +0.11(+0.66%) |
May 09, 2019 | 16.69 | 16.75 | 16.64 | 16.70 | 117,946 | -0.04(-0.24%) |
May 08, 2019 | 16.80 | 16.83 | 16.67 | 16.74 | 94,330 | +0.14(+0.84%) |
May 07, 2019 | 16.76 | 16.79 | 16.56 | 16.60 | 58,671 | -0.11(-0.67%) |
May 06, 2019 | 16.65 | 16.74 | 16.60 | 16.71 | 98,898 | +0.01(+0.07%) |
May 03, 2019 | 16.68 | 16.77 | 16.68 | 16.70 | 474,300 | -0.10(-0.60%) |
May 02, 2019 | 16.79 | 16.84 | 16.74 | 16.80 | 81,231 | +0.08(+0.50%) |
May 01, 2019 | 16.65 | 16.88 | 16.65 | 16.72 | 63,221 | -0.07(-0.43%) |
Apr 30, 2019 | 16.74 | 16.82 | 16.70 | 16.79 | 106,827 | +0.03(+0.17%) |
Apr 29, 2019 | 16.72 | 16.78 | 16.67 | 16.76 | 57,331 | +0.05(+0.31%) |
Apr 26, 2019 | 16.70 | 16.76 | 16.69 | 16.71 | 147,900 | +0.09(+0.54%) |
Apr 25, 2019 | 16.58 | 16.68 | 16.54 | 16.62 | 238,144 | +0.03(+0.15%) |
Apr 24, 2019 | 16.62 | 16.64 | 16.52 | 16.59 | 178,536 | -0.28(-1.63%) |
Apr 23, 2019 | 16.83 | 16.87 | 16.74 | 16.87 | 90,387 | +0.07(+0.42%) |
Apr 22, 2019 | 16.64 | 16.81 | 16.60 | 16.80 | 98,920 | +0.10(+0.60%) |
Apr 18, 2019 | 16.70 | 16.77 | 16.64 | 16.70 | 313,200 | -0.10(-0.60%) |
Apr 17, 2019 | 16.73 | 16.80 | 16.71 | 16.80 | 166,066 | -0.11(-0.65%) |
Apr 16, 2019 | 16.99 | 17.00 | 16.88 | 16.91 | 86,225 | -0.01(-0.06%) |
Apr 15, 2019 | 16.87 | 16.95 | 16.83 | 16.92 | 66,466 | +0.10(+0.59%) |
Apr 12, 2019 | 16.84 | 16.88 | 16.76 | 16.82 | 124,200 | +0.02(+0.12%) |
Apr 11, 2019 | 16.73 | 16.80 | 16.65 | 16.80 | 162,181 | -0.09(-0.53%) |
Apr 10, 2019 | 16.84 | 16.93 | 16.83 | 16.89 | 119,487 | -0.02(-0.12%) |
Apr 09, 2019 | 16.84 | 16.93 | 16.84 | 16.91 | 99,241 | +0.03(+0.18%) |
Apr 08, 2019 | 16.99 | 17.01 | 16.84 | 16.88 | 67,893 | +0.07(+0.42%) |
Apr 05, 2019 | 16.79 | 16.84 | 16.75 | 16.81 | 53,500 | -0.09(-0.50%) |
Apr 04, 2019 | 16.74 | 16.92 | 16.74 | 16.89 | 163,144 | +0.09(+0.57%) |
Apr 03, 2019 | 16.70 | 16.85 | 16.66 | 16.80 | 203,323 | +0.11(+0.66%) |
Apr 02, 2019 | 16.57 | 16.70 | 16.55 | 16.69 | 120,657 | +0.04(+0.24%) |
Apr 01, 2019 | 16.58 | 16.67 | 16.50 | 16.65 | 301,443 | +0.06(+0.39%) |
Mar 29, 2019 | 16.50 | 16.60 | 16.47 | 16.59 | 181,000 | -0.79(-4.55%) |
Mar 28, 2019 | 17.53 | 17.56 | 17.35 | 17.38 | 129,316 | -0.20(-1.17%) |
Mar 27, 2019 | 17.60 | 17.64 | 17.42 | 17.58 | 566,009 | -0.02(-0.09%) |
Mar 26, 2019 | 17.62 | 17.71 | 17.57 | 17.59 | 639,263 | +0.04(+0.20%) |
Mar 25, 2019 | 17.71 | 17.73 | 17.52 | 17.56 | 194,570 | -0.05(-0.28%) |
Mar 22, 2019 | 17.71 | 17.81 | 17.57 | 17.61 | 268,600 | -0.33(-1.84%) |
Mar 21, 2019 | 17.89 | 17.94 | 17.85 | 17.94 | 121,628 | +0.05(+0.28%) |
Mar 20, 2019 | 17.70 | 17.95 | 17.70 | 17.89 | 92,143 | +0.16(+0.87%) |
Mar 19, 2019 | 17.86 | 17.89 | 17.71 | 17.73 | 121,084 | +0.01(+0.06%) |
Mar 18, 2019 | 17.75 | 17.80 | 17.65 | 17.73 | 68,147 | +0.27(+1.55%) |
Mar 15, 2019 | 17.33 | 17.48 | 17.25 | 17.45 | 284,700 | +0.33(+1.96%) |
Mar 14, 2019 | 17.13 | 17.15 | 17.10 | 17.12 | 55,863 | +0.06(+0.35%) |
Mar 13, 2019 | 17.00 | 17.08 | 16.97 | 17.06 | 82,469 | +0.21(+1.25%) |
Mar 12, 2019 | 16.80 | 16.92 | 16.77 | 16.85 | 83,520 | +0.04(+0.21%) |
Mar 11, 2019 | 16.71 | 16.83 | 16.68 | 16.82 | 107,752 | +0.14(+0.87%) |
Mar 08, 2019 | 16.71 | 16.75 | 16.65 | 16.67 | 188,300 | +0.09(+0.51%) |
Mar 07, 2019 | 16.76 | 16.79 | 16.55 | 16.59 | 76,864 | +0.02(+0.09%) |
Mar 06, 2019 | 16.68 | 16.68 | 16.52 | 16.57 | 102,131 | +0.01(+0.06%) |
Mar 05, 2019 | 16.61 | 16.65 | 16.53 | 16.56 | 110,456 | +0.07(+0.42%) |
Mar 04, 2019 | 16.56 | 16.60 | 16.45 | 16.49 | 219,573 | -0.03(-0.15%) |